Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
PIMCO Income Strategy Fund II
(NY:
PFN
)
7.330
+0.070 (+0.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2017
5.339
5.339
5.339
0
+0.03(+0.58%)
Dec 28, 2017
5.308
5.334
5.288
5.308
279,587
-0.01(-0.10%)
Dec 27, 2017
5.298
5.313
5.293
5.313
395,285
+0.02(+0.39%)
Dec 26, 2017
5.282
5.298
5.272
5.293
327,083
+0.01(+0.10%)
Dec 22, 2017
5.262
5.313
5.262
5.288
323,538
+0.03(+0.49%)
Dec 21, 2017
5.282
5.298
5.257
5.262
394,050
-0.03(-0.48%)
Dec 20, 2017
5.288
5.293
5.265
5.288
479,009
+0.00(+0.00%)
Dec 19, 2017
5.303
5.313
5.262
5.288
395,267
-0.03(-0.48%)
Dec 18, 2017
5.339
5.339
5.298
5.313
622,433
-0.04(-0.67%)
Dec 15, 2017
5.339
5.349
5.318
5.349
233,495
+0.01(+0.19%)
Dec 14, 2017
5.303
5.344
5.288
5.339
328,680
+0.05(+0.87%)
Dec 13, 2017
5.298
5.313
5.267
5.293
202,344
-0.02(-0.29%)
Dec 12, 2017
5.364
5.364
5.293
5.308
280,107
-0.05(-0.95%)
Dec 11, 2017
5.364
5.370
5.338
5.359
264,013
+0.01(+0.10%)
Dec 08, 2017
5.370
5.380
5.323
5.354
296,910
-0.02(-0.29%)
Dec 07, 2017
5.364
5.370
5.334
5.370
403,864
+0.02(+0.28%)
Dec 06, 2017
5.375
5.390
5.339
5.354
420,813
-0.02(-0.28%)
Dec 05, 2017
5.319
5.370
5.309
5.370
465,900
+0.07(+1.25%)
Dec 04, 2017
5.314
5.334
5.300
5.303
433,792
-0.01(-0.10%)
Dec 01, 2017
5.268
5.309
5.249
5.309
377,118
+0.06(+1.16%)
Nov 30, 2017
5.278
5.293
5.237
5.248
261,622
-0.02(-0.39%)
Nov 29, 2017
5.309
5.309
5.237
5.268
343,596
-0.03(-0.48%)
Nov 28, 2017
5.298
5.309
5.273
5.293
313,810
+0.01(+0.10%)
Nov 27, 2017
5.309
5.319
5.288
5.288
274,247
-0.02(-0.29%)
Nov 24, 2017
5.278
5.314
5.263
5.303
184,326
+0.05(+0.87%)
Nov 22, 2017
5.309
5.309
5.253
5.258
309,093
-0.04(-0.67%)
Nov 21, 2017
5.258
5.298
5.242
5.293
447,764
+0.04(+0.77%)
Nov 20, 2017
5.298
5.314
5.248
5.253
313,528
-0.05(-0.86%)
Nov 17, 2017
5.303
5.314
5.288
5.298
451,311
+0.03(+0.48%)
Nov 16, 2017
5.217
5.288
5.207
5.273
671,349
+0.10(+1.96%)
Nov 15, 2017
5.141
5.532
5.080
5.171
1,111,208
-0.02(-0.39%)
Nov 14, 2017
5.248
5.252
5.156
5.192
1,198,723
-0.07(-1.35%)
Nov 13, 2017
5.364
5.378
5.248
5.263
630,046
-0.10(-1.89%)
Nov 10, 2017
5.375
5.400
5.359
5.364
446,994
-0.02(-0.28%)
Nov 09, 2017
5.370
5.385
5.329
5.380
428,588
+0.01(+0.09%)
Nov 08, 2017
5.415
5.425
5.370
5.375
297,438
-0.03(-0.56%)
Nov 07, 2017
5.425
5.425
5.395
5.405
234,191
-0.02(-0.28%)
Nov 06, 2017
5.410
5.425
5.395
5.420
425,868
+0.02(+0.37%)
Nov 03, 2017
5.380
5.405
5.365
5.400
362,541
+0.02(+0.37%)
Nov 02, 2017
5.365
5.395
5.365
5.380
456,365
-0.02(-0.37%)
Nov 01, 2017
5.390
5.405
5.365
5.400
498,697
+0.01(+0.19%)
Oct 31, 2017
5.314
5.395
5.305
5.390
510,544
+0.10(+1.81%)
Oct 30, 2017
5.324
5.328
5.294
5.294
294,566
-0.02(-0.28%)
Oct 27, 2017
5.339
5.339
5.309
5.309
311,424
-0.02(-0.38%)
Oct 26, 2017
5.319
5.335
5.294
5.329
544,600
+0.02(+0.38%)
Oct 25, 2017
5.314
5.324
5.264
5.309
820,356
-0.01(-0.19%)
Oct 24, 2017
5.329
5.334
5.304
5.319
313,180
+0.01(+0.19%)
Oct 23, 2017
5.319
5.344
5.304
5.309
395,517
-0.01(-0.10%)
Oct 20, 2017
5.289
5.319
5.274
5.314
332,385
+0.04(+0.76%)
Oct 19, 2017
5.223
5.319
5.213
5.274
737,849
+0.02(+0.29%)
Oct 18, 2017
5.359
5.370
5.259
5.259
1,197,372
-0.12(-2.16%)
Oct 17, 2017
5.395
5.395
5.314
5.375
728,104
-0.02(-0.37%)
Oct 16, 2017
5.420
5.425
5.370
5.395
418,310
-0.02(-0.28%)
Oct 13, 2017
5.410
5.420
5.400
5.410
218,933
+0.02(+0.37%)
Oct 12, 2017
5.415
5.425
5.380
5.390
354,563
-0.02(-0.28%)
Oct 11, 2017
5.430
5.445
5.385
5.405
343,997
-0.03(-0.46%)
Oct 10, 2017
5.405
5.440
5.405
5.430
254,670
+0.03(+0.46%)
Oct 09, 2017
5.410
5.415
5.399
5.405
232,584
-0.01(-0.09%)
Oct 06, 2017
5.405
5.410
5.390
5.410
402,714
-0.00(-0.09%)
Oct 05, 2017
5.380
5.420
5.377
5.415
510,517
+0.04(+0.74%)
Oct 04, 2017
5.370
5.390
5.355
5.375
549,522
+0.00(+0.00%)
Oct 03, 2017
5.365
5.390
5.355
5.375
553,576
+0.01(+0.19%)
Oct 02, 2017
5.355
5.375
5.340
5.365
296,110
+0.01(+0.19%)
Sep 29, 2017
5.300
5.365
5.300
5.355
354,254
+0.04(+0.75%)
Sep 28, 2017
5.310
5.320
5.290
5.315
249,113
+0.01(+0.09%)
Sep 27, 2017
5.300
5.310
374,959
+0.01(+0.09%)
Sep 26, 2017
5.290
5.310
5.289
5.305
374,929
+0.01(+0.19%)
Sep 25, 2017
5.280
5.310
5.270
5.295
286,323
+0.02(+0.33%)
Sep 22, 2017
5.270
5.280
5.260
5.277
379,163
+0.02(+0.43%)
Sep 21, 2017
5.280
5.290
5.250
5.255
419,493
-0.03(-0.47%)
Sep 20, 2017
5.290
5.290
5.265
5.280
238,342
+0.01(+0.19%)
Sep 19, 2017
5.295
5.295
5.265
5.270
243,508
-0.00(-0.09%)
Sep 18, 2017
5.310
5.335
5.265
5.275
438,832
-0.02(-0.38%)
Sep 15, 2017
5.285
5.295
5.275
5.295
293,581
+0.01(+0.19%)
Sep 14, 2017
5.285
5.285
5.257
5.285
290,885
+0.02(+0.28%)
Sep 13, 2017
5.280
5.285
5.266
5.270
228,355
+0.00(+0.00%)
Sep 12, 2017
5.280
5.295
5.265
5.270
369,932
-0.01(-0.19%)
Sep 11, 2017
5.325
5.335
5.270
5.280
307,714
-0.02(-0.28%)
Sep 08, 2017
5.290
5.305
5.260
5.295
303,909
-0.01(-0.19%)
Sep 07, 2017
5.295
5.305
5.280
5.305
334,425
-0.01(-0.18%)
Sep 06, 2017
5.300
5.330
5.290
5.314
288,106
+0.02(+0.46%)
Sep 05, 2017
5.290
5.330
5.265
5.290
498,616
-0.02(-0.37%)
Sep 01, 2017
5.275
5.315
5.260
5.310
299,746
+0.02(+0.38%)
Aug 31, 2017
5.270
5.290
5.270
5.290
181,136
+0.01(+0.28%)
Aug 30, 2017
5.270
5.290
5.260
5.275
210,925
+0.01(+0.19%)
Aug 29, 2017
5.255
5.280
5.240
5.265
384,985
-0.00(-0.09%)
Aug 28, 2017
5.250
5.274
5.240
5.270
556,143
+0.03(+0.66%)
Aug 25, 2017
5.235
5.265
5.235
5.235
346,819
+0.01(+0.19%)
Aug 24, 2017
5.235
5.235
5.225
5.225
348,001
-0.01(-0.19%)
Aug 23, 2017
5.191
5.235
5.181
5.235
382,255
+0.04(+0.76%)
Aug 22, 2017
5.171
5.210
5.166
5.196
264,788
+0.04(+0.87%)
Aug 21, 2017
5.141
5.186
5.141
5.151
271,627
+0.01(+0.19%)
Aug 18, 2017
5.121
5.176
5.106
5.141
445,769
+0.02(+0.49%)
Aug 17, 2017
5.156
5.168
5.116
5.116
362,033
-0.04(-0.87%)
Aug 16, 2017
5.186
5.186
5.156
5.161
811,522
-0.01(-0.19%)
Aug 15, 2017
5.171
5.186
5.146
5.171
472,574
+0.00(+0.10%)
Aug 14, 2017
5.186
5.227
5.156
5.166
517,798
+0.00(+0.10%)
Aug 11, 2017
5.091
5.191
5.066
5.161
1,390,645
+0.03(+0.58%)
Aug 10, 2017
5.290
5.295
5.071
5.131
2,703,602
-0.17(-3.28%)
Aug 09, 2017
5.325
5.349
5.290
5.305
647,063
-0.03(-0.55%)
Aug 08, 2017
5.349
5.354
5.330
5.334
374,263
-0.02(-0.29%)
Aug 07, 2017
5.305
5.354
5.305
5.349
458,909
+0.02(+0.37%)
Aug 04, 2017
5.340
5.359
5.328
5.330
383,285
-0.01(-0.18%)
Aug 03, 2017
5.305
5.349
5.303
5.340
374,440
+0.04(+0.74%)
Aug 02, 2017
5.256
5.310
5.256
5.300
430,503
+0.06(+1.13%)
Aug 01, 2017
5.315
5.330
5.226
5.241
585,965
-0.06(-1.21%)
Jul 31, 2017
5.305
5.320
5.290
5.305
257,039
+0.00(+0.09%)
Jul 28, 2017
5.300
5.305
5.291
5.300
188,108
+0.00(+0.00%)
Jul 27, 2017
5.300
5.304
5.285
5.300
325,110
+0.00(+0.09%)
Jul 26, 2017
5.290
5.300
5.280
5.295
256,335
+0.01(+0.28%)
Jul 25, 2017
5.290
5.303
5.270
5.280
341,296
-0.00(-0.09%)
Jul 24, 2017
5.290
5.300
5.280
5.285
377,853
-0.02(-0.37%)
Jul 21, 2017
5.290
5.305
5.281
5.305
255,015
+0.01(+0.19%)
Jul 20, 2017
5.295
5.251
5.295
320,035
+0.04(+0.85%)
Jul 19, 2017
5.226
5.251
5.226
5.251
317,431
+0.02(+0.38%)
Jul 18, 2017
5.206
5.231
5.206
5.231
260,925
+0.02(+0.47%)
Jul 17, 2017
5.201
5.216
5.197
5.206
496,221
-0.00(-0.09%)
Jul 14, 2017
5.192
5.222
5.182
5.211
339,079
+0.03(+0.57%)
Jul 13, 2017
5.206
5.206
5.172
5.182
212,109
-0.01(-0.28%)
Jul 12, 2017
5.197
5.216
5.192
5.197
340,793
+0.02(+0.38%)
Jul 11, 2017
5.177
5.191
5.176
5.177
284,479
+0.00(+0.00%)
Jul 10, 2017
5.143
5.187
5.133
5.177
401,319
+0.02(+0.47%)
Jul 07, 2017
5.133
5.157
5.133
5.152
278,503
+0.01(+0.29%)
Jul 06, 2017
5.138
5.147
5.128
5.138
217,569
-0.01(-0.10%)
Jul 05, 2017
5.147
5.162
5.118
5.143
278,049
-0.01(-0.18%)
Jul 03, 2017
5.118
5.157
5.113
5.152
169,995
+0.04(+0.86%)
Jun 30, 2017
5.123
5.143
5.108
5.108
317,967
+0.00(+0.10%)
Jun 29, 2017
5.147
5.147
5.103
5.103
337,763
-0.04(-0.76%)
Jun 28, 2017
5.128
5.152
5.128
5.143
235,451
+0.01(+0.19%)
Jun 27, 2017
5.147
5.157
5.133
5.133
241,638
-0.02(-0.38%)
Jun 26, 2017
5.143
5.155
5.138
5.152
238,744
+0.01(+0.29%)
Jun 23, 2017
5.138
5.138
5.108
5.138
408,523
+0.00(+0.10%)
Jun 22, 2017
5.128
5.143
5.113
5.133
279,635
+0.01(+0.29%)
Jun 21, 2017
5.138
5.157
5.108
5.118
694,629
-0.02(-0.38%)
Jun 20, 2017
5.138
5.147
5.133
5.138
273,532
-0.00(-0.10%)
Jun 19, 2017
5.113
5.152
5.113
5.143
292,952
+0.02(+0.38%)
Jun 16, 2017
5.128
5.128
5.099
5.123
267,354
+0.00(+0.10%)
Jun 15, 2017
5.089
5.123
5.079
5.118
275,823
+0.02(+0.38%)
Jun 14, 2017
5.123
5.133
5.045
5.099
527,960
-0.02(-0.48%)
Jun 13, 2017
5.099
5.128
5.089
5.123
402,013
+0.02(+0.48%)
Jun 12, 2017
5.118
5.118
5.079
5.099
310,201
-0.03(-0.67%)
Jun 09, 2017
5.143
5.157
5.118
5.133
333,211
+0.01(+0.19%)
Jun 08, 2017
5.138
5.138
5.112
5.123
340,295
-0.00(-0.10%)
Jun 07, 2017
5.118
5.138
5.104
5.128
528,943
+0.01(+0.19%)
Jun 06, 2017
5.104
5.123
5.099
5.118
393,093
-0.01(-0.19%)
Jun 05, 2017
5.104
5.133
5.104
5.128
360,131
+0.02(+0.48%)
Jun 02, 2017
5.099
5.123
5.089
5.104
542,337
+0.00(+0.00%)
Jun 01, 2017
5.074
5.104
5.068
5.104
383,947
+0.04(+0.77%)
May 31, 2017
5.079
5.084
5.060
5.065
283,050
-0.01(-0.29%)
May 30, 2017
5.070
5.094
5.065
5.079
326,931
-0.00(-0.10%)
May 26, 2017
5.099
5.104
5.055
5.084
765,185
-0.01(-0.21%)
May 25, 2017
5.089
5.104
5.079
5.095
526,387
-0.00(-0.07%)
May 24, 2017
5.094
5.104
5.074
5.099
308,907
-0.00(-0.00%)
May 23, 2017
5.065
5.099
5.055
5.099
313,386
+0.04(+0.86%)
May 22, 2017
5.031
5.055
5.031
5.055
189,219
+0.02(+0.47%)
May 19, 2017
5.031
5.038
5.016
5.032
239,234
+0.01(+0.21%)
May 18, 2017
4.992
5.021
4.977
5.021
582,928
+0.02(+0.49%)
May 17, 2017
5.021
5.033
4.977
4.997
531,379
-0.03(-0.68%)
May 16, 2017
5.011
5.050
5.002
5.031
361,974
+0.03(+0.58%)
May 15, 2017
4.992
5.016
4.977
5.002
445,068
+0.00(+0.10%)
May 12, 2017
4.992
5.031
4.977
4.997
275,062
+0.01(+0.19%)
May 11, 2017
5.006
5.016
4.987
4.987
213,344
-0.02(-0.39%)
May 10, 2017
4.992
5.016
4.992
5.006
350,568
-0.01(-0.19%)
May 09, 2017
5.070
5.070
5.016
5.016
476,558
-0.04(-0.86%)
May 08, 2017
5.026
5.060
5.026
5.060
386,098
+0.02(+0.38%)
May 05, 2017
5.041
5.050
4.997
5.041
501,320
+0.00(+0.00%)
May 04, 2017
5.041
5.045
4.992
5.041
961,933
+0.00(+0.00%)
May 03, 2017
5.026
5.050
5.007
5.041
580,051
+0.03(+0.67%)
May 02, 2017
5.026
5.036
5.007
5.007
479,241
-0.01(-0.19%)
May 01, 2017
4.997
5.026
4.997
5.017
347,156
+0.02(+0.39%)
Apr 28, 2017
4.964
4.997
4.954
4.997
436,945
+0.04(+0.88%)
Apr 27, 2017
4.978
5.002
4.930
4.954
354,797
-0.03(-0.58%)
Apr 26, 2017
4.964
4.997
4.944
4.983
436,221
+0.02(+0.39%)
Apr 25, 2017
4.935
4.964
4.934
4.964
258,595
+0.03(+0.68%)
Apr 24, 2017
4.949
4.959
4.925
4.930
286,772
-0.01(-0.29%)
Apr 21, 2017
4.949
4.954
4.939
4.944
261,920
-0.00(-0.10%)
Apr 20, 2017
4.935
4.954
4.915
4.949
338,005
+0.02(+0.39%)
Apr 19, 2017
4.925
4.930
4.915
4.930
238,994
+0.02(+0.49%)
Apr 18, 2017
4.901
4.915
4.901
4.906
267,340
+0.00(+0.10%)
Apr 17, 2017
4.930
4.939
4.901
4.901
314,618
-0.03(-0.59%)
Apr 13, 2017
4.925
4.935
4.915
4.930
206,941
+0.02(+0.49%)
Apr 12, 2017
4.939
4.949
4.906
4.906
347,146
-0.04(-0.88%)
Apr 11, 2017
4.930
4.949
4.901
4.949
388,667
+0.03(+0.69%)
Apr 10, 2017
4.896
4.917
4.885
4.915
352,625
+0.02(+0.49%)
Apr 07, 2017
4.872
4.891
4.863
4.891
486,306
+0.02(+0.39%)
Apr 06, 2017
4.853
4.882
4.844
4.872
395,591
+0.02(+0.39%)
Apr 05, 2017
4.858
4.877
4.853
4.853
290,487
+0.00(+0.00%)
Apr 04, 2017
4.810
4.858
4.801
4.853
610,235
+0.04(+0.79%)
Apr 03, 2017
4.777
4.829
4.777
4.815
485,052
+0.01(+0.20%)
Mar 31, 2017
4.815
4.824
4.793
4.805
298,662
+0.00(+0.00%)
Mar 30, 2017
4.824
4.829
4.786
4.805
212,230
-0.00(-0.10%)
Mar 29, 2017
4.796
4.820
4.796
4.810
254,345
+0.00(+0.00%)
Mar 28, 2017
4.786
4.829
4.783
4.810
330,987
+0.03(+0.60%)
Mar 27, 2017
4.777
4.781
4.772
4.781
185,935
+0.00(+0.00%)
Mar 24, 2017
4.786
4.801
4.781
4.781
154,859
+0.00(+0.00%)
Mar 23, 2017
4.791
4.805
4.777
4.781
360,131
-0.00(-0.10%)
Mar 22, 2017
4.777
4.786
4.758
4.786
235,985
+0.01(+0.30%)
Mar 21, 2017
4.805
4.805
4.753
4.772
419,921
-0.02(-0.50%)
Mar 20, 2017
4.786
4.820
4.782
4.796
331,324
+0.01(+0.30%)
Mar 17, 2017
4.772
4.796
4.767
4.781
385,757
+0.01(+0.20%)
Mar 16, 2017
4.705
4.777
4.691
4.772
945,640
+0.08(+1.73%)
Mar 15, 2017
4.614
4.695
4.614
4.691
352,972
+0.07(+1.55%)
Mar 14, 2017
4.662
4.662
4.614
4.619
345,288
-0.05(-1.02%)
Mar 13, 2017
4.652
4.691
4.652
4.667
315,674
+0.02(+0.41%)
Mar 10, 2017
4.643
4.671
4.609
4.648
598,772
+0.04(+0.83%)
Mar 09, 2017
4.686
4.686
4.595
4.609
1,319,119
-0.08(-1.63%)
Mar 08, 2017
4.790
4.804
4.676
4.686
860,061
-0.10(-2.08%)
Mar 07, 2017
4.762
4.790
4.762
4.785
465,387
+0.01(+0.30%)
Mar 06, 2017
4.747
4.776
4.747
4.771
743,478
+0.02(+0.50%)
Mar 03, 2017
4.733
4.757
4.733
4.747
381,876
+0.01(+0.30%)
Mar 02, 2017
4.719
4.752
4.705
4.733
927,817
+0.03(+0.60%)
Mar 01, 2017
4.719
4.728
4.695
4.705
401,289
+0.01(+0.20%)
Feb 28, 2017
4.719
4.719
4.695
4.695
478,955
-0.00(-0.10%)
Feb 27, 2017
4.724
4.733
4.686
4.700
433,416
+0.00(+0.00%)
Feb 24, 2017
4.714
4.724
4.700
4.700
316,979
-0.04(-0.80%)
Feb 23, 2017
4.743
4.743
4.729
4.738
278,531
+0.00(+0.10%)
Feb 22, 2017
4.695
4.733
4.686
4.733
437,629
+0.04(+0.91%)
Feb 21, 2017
4.657
4.700
4.657
4.691
511,302
+0.03(+0.71%)
Feb 17, 2017
4.657
4.657
4.657
0
+0.06(+1.34%)
Feb 16, 2017
4.638
4.643
4.567
4.596
646,591
-0.05(-1.12%)
Feb 15, 2017
4.667
4.667
4.636
4.648
316,066
+0.00(+0.00%)
Feb 14, 2017
4.662
4.662
4.634
4.648
277,055
-0.00(-0.10%)
Feb 13, 2017
4.714
4.714
4.638
4.653
480,807
-0.06(-1.21%)
Feb 10, 2017
4.719
4.729
4.705
4.710
206,275
+0.00(+0.10%)
Feb 09, 2017
4.719
4.733
4.695
4.705
364,800
+0.01(+0.20%)
Feb 08, 2017
4.686
4.705
4.667
4.695
649,803
+0.02(+0.40%)
Feb 07, 2017
4.658
4.676
4.644
4.676
571,813
+0.03(+0.71%)
Feb 06, 2017
4.648
4.648
4.634
4.644
496,865
-0.00(-0.10%)
Feb 03, 2017
4.634
4.653
4.615
4.648
742,262
+0.02(+0.41%)
Feb 02, 2017
4.620
4.629
4.592
4.629
640,549
+0.01(+0.20%)
Feb 01, 2017
4.606
4.648
4.601
4.620
514,375
+0.02(+0.36%)
Jan 31, 2017
4.573
4.615
4.573
4.604
364,204
+0.02(+0.36%)
Jan 30, 2017
4.587
4.587
4.568
4.587
318,421
+0.00(+0.00%)
Jan 27, 2017
4.578
4.597
4.578
4.587
391,148
-0.00(-0.10%)
Jan 26, 2017
4.582
4.592
4.554
4.592
286,616
+0.03(+0.62%)
Jan 25, 2017
4.573
4.592
4.564
4.564
535,142
+0.00(+0.00%)
Jan 24, 2017
4.545
4.564
4.535
4.564
484,150
+0.03(+0.73%)
Jan 23, 2017
4.507
4.535
4.503
4.531
395,275
+0.03(+0.73%)
Jan 20, 2017
4.507
4.512
4.484
4.498
436,358
-0.01(-0.31%)
Jan 19, 2017
4.517
4.521
4.493
4.512
587,121
+0.00(+0.10%)
Jan 18, 2017
4.517
4.521
4.502
4.507
480,048
+0.00(+0.00%)
Jan 17, 2017
4.469
4.507
4.468
4.507
609,871
+0.02(+0.42%)
Jan 13, 2017
4.488
4.488
4.488
0
+0.00(+0.00%)
Jan 12, 2017
4.484
4.493
4.479
4.488
272,180
+0.00(+0.00%)
Jan 11, 2017
4.488
4.505
4.484
4.488
387,738
+0.02(+0.42%)
Jan 10, 2017
4.460
4.493
4.446
4.469
531,735
+0.03(+0.63%)
Jan 09, 2017
4.455
4.460
4.423
4.441
766,408
+0.00(+0.00%)
Jan 06, 2017
4.437
4.455
4.423
4.441
714,267
+0.03(+0.63%)
Jan 05, 2017
4.413
4.444
4.404
4.413
810,106
-0.02(-0.53%)
Jan 04, 2017
4.441
4.463
4.420
4.437
788,980
-0.01(-0.21%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.